TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$77.96 -0.03%

(10/12 14:00) ◀

Monday, October 12, 2026 (3:00pm)

▶ (10/12 15:13)

◀ 10/12 15:00 ▶

Option Volume

Detail

ℹ

Current (10/12 3:00pm) 257,030

Calls: 170,584 (66%)

Puts: 86,446 (34%)

Prior (10/09) 389,151

Calls: 229,203 (59%)

Puts: 159,948 (41%)

Current vs Prior -33.95%

Calls: -25.58% (Calls)

Puts: -45.95% (Puts)

Prior 7-Day Total 4,854,859

Calls: 3,114,428 (64%)

Puts: 1,740,431 (36%)

Prior 7-Day Average 693,551

Calls: 444,918 (64%)

Puts: 248,633 (36%)

Current vs Prior 7-Day Avg -62.94%

Calls: -61.66%

Puts: -65.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 3:00pm) $8.63M

Calls: $5.11M (59%)

Puts: $3.53M (41%)

Prior (10/09) $19.03M

Calls: $12.72M (67%)

Puts: $6.30M (33%)

Current vs Prior -54.62%

Calls: -59.87%

Puts: -44.02%

Prior 7-Day Total $424.12M

Calls: $145.73M (34%)

Puts: $278.39M (66%)

Prior 7-Day Average $60.59M

Calls: $20.82M (34%)

Puts: $39.77M (66%)

Current vs Prior 7-Day Avg -85.75%

Calls: -75.48%

Puts: -91.13%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 3:00pm) 0.51

Prior (10/09) 0.70

Current vs Prior -27.38%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -13.06%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 3:00pm) 3,971,491

Calls: 2,619,033 (66%)

Puts: 1,352,458 (34%)

Prior (10/09) 4,262,283

Calls: 2,812,859 (66%)

Puts: 1,449,424 (34%)

Current vs Prior -6.82%

Prior 7-Day Total 25,195,393

Calls: 17,141,346 (68%)

Puts: 8,054,047 (32%)

Prior 7-Day Average 3,599,341

Calls: 2,448,763 (68%)

Puts: 1,150,578 (32%)

Current vs Prior 7-Day Avg +10.34%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/12) | Next (10/14)Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 0.67% | 1.18%1.54% | 2.17%1.54% | 4.32%

Prior 1.00% | 1.39%0.69% | 1.72%1.72% | 4.42%

Current vs Prior -33.32% | -14.79%+122.28% | +26.15%-10.42% | -2.29%

Prior 7-Day Avg 1.16% | 1.50%1.16% | 2.14%2.34% | 5.03%

Current vs 7-Day Avg -42.56% | -21.16%+32.89% | +1.46%-34.25% | -14.03%

Prior 7-Day Eod 1.00% | 1.38%0.68% | 1.69%1.69% | 4.43%

Current vs 7-Day Eod -33.32% | -14.79%+126.20% | +27.90%-9.18% | -2.42%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.73% | 5.62%

Calls: 8.89% | 5.00%

Puts: 28.57% | 6.25%

Prior 14.45% | 3.97%

Calls: 6.67% | 2.94%

Puts: 22.22% | 5.00%

Current vs Prior +29.62% | +41.56%

Prior 7-Day Avg 5.42% | 3.33%

Calls: 4.55% | 2.69%

Puts: 6.29% | 3.97%

Current vs 7-Day Avg +245.66% | +68.62%

Liquidity Pricy

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 55% vs prior. Bullish P/C ratio of 0.51. P/C ratio dropping 27% - sentiment shifting bullish. Call-heavy open interest (2,619,033 calls vs 1,352,458 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 322 of results (avg 3.4%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.50	Nov 6	2.05	2.07	$2.06	1.0%	5	0.70	1.6K
$78.00	Oct 30	0.97	0.98	$0.98	1.0%	1.4K	0.50	17.7K
$77.00	Nov 20	1.95	1.97	$1.96	1.0%	1.1K	0.60	4.3K
$64.00	Oct 30	14.05	14.20	$14.13	1.1%	--	1.00	50
$76.00	Nov 20	2.64	2.67	$2.66	1.1%	24	0.72	6.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Nov 6	5.20	5.25	$5.23	1.0%	3	0.94	635
$88.00	Nov 20	10.10	10.20	$10.15	1.0%	--	0.98	23.2K
$77.00	Nov 20	0.96	0.97	$0.97	1.0%	872	0.41	89.9K
$79.00	Nov 6	1.77	1.79	$1.78	1.1%	37	0.66	3.1K
$80.00	Nov 20	2.65	2.68	$2.67	1.1%	67	0.72	19.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 143 found (avg $0.34, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 12	0.43	0.47	$0.45	8.9%	2.5K	0.95	4.0K
$78.50	Oct 14	0.11	0.12	$0.12	8.3%	10.4K	0.25	5.5K
$78.00	Oct 14	0.28	0.30	$0.29	6.9%	2.1K	0.48	4.5K
$79.50	Oct 16	0.06	0.07	$0.07	14.3%	317	0.11	7.0K
$79.00	Oct 16	0.12	0.13	$0.13	7.7%	7.9K	0.19	30.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 14	0.05	0.06	$0.06	16.7%	9.7K	0.13	7.5K
$77.50	Oct 14	0.13	0.14	$0.14	7.1%	11.7K	0.28	10.2K
$78.50	Oct 12	0.52	0.59	$0.55	12.7%	240	0.95	547
$78.00	Oct 14	0.31	0.33	$0.32	6.3%	1.7K	0.52	1.4K
$76.50	Oct 16	0.06	0.07	$0.07	14.3%	702	0.11	6.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 235 found (avg delta 0.89, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Oct 14	6.85	7.05	$6.95	2.9%	--	1.00	50
$72.00	Oct 14	5.90	6.05	$5.98	2.5%	--	1.00	50
$74.00	Oct 14	3.90	4.05	$3.97	3.8%	250	1.00	253
$75.00	Oct 14	2.89	3.05	$2.97	5.4%	251	1.00	252
$75.50	Oct 14	2.39	2.57	$2.48	7.3%	--	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.50	Oct 12	1.47	1.63	$1.55	10.3%	27	1.00	37
$80.00	Oct 12	1.97	2.13	$2.05	7.8%	49	1.00	13
$80.50	Oct 12	2.47	2.63	$2.55	6.3%	48	1.00	--
$81.00	Oct 12	2.97	3.15	$3.06	5.9%	9	1.00	1
$81.50	Oct 12	3.45	3.65	$3.55	5.6%	19	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 426 active (total vol 256.8K, top 23.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 12	0.02	0.03	$0.03	33.3%	23.9K	0.34	17.8K
$82.00	Oct 21	0.02	0.03	$0.03	33.3%	11.9K	0.03	787
$78.50	Oct 14	0.11	0.12	$0.12	8.3%	10.4K	0.25	5.5K
$79.00	Oct 14	0.03	0.04	$0.04	25.0%	9.0K	0.10	3.5K
$79.00	Oct 16	0.12	0.13	$0.13	7.7%	7.9K	0.19	30.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 14	0.13	0.14	$0.14	7.1%	11.7K	0.28	10.2K
$77.00	Oct 14	0.05	0.06	$0.06	16.7%	9.7K	0.13	7.5K
$75.00	Nov 20	0.41	0.42	$0.42	2.4%	3.9K	0.21	89.7K
$76.00	Nov 20	0.63	0.65	$0.64	3.1%	3.8K	0.30	41.1K
$74.50	Oct 16	0.01	0.02	$0.02	50.0%	2.9K	0.02	1.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 82 found (best R:R 1.27, avg 2.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.50	$78.00	Oct 16	$0.29	$0.21	$0.29	67%	0.72	$77.79
$77.50	$78.00	Oct 14	$0.31	$0.19	$0.31	72%	0.61	$77.81
$77.50	$78.00	Oct 21	$0.28	$0.22	$0.28	63%	0.79	$77.78
$77.50	$78.00	Oct 19	$0.29	$0.21	$0.29	65%	0.72	$77.79
$79.50	$80.00	Nov 6	$0.12	$0.38	$0.12	28%	3.17	$79.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$77.00	Nov 20	$0.44	$0.56	$0.44	52%	1.27	$77.56
$77.50	$77.00	Nov 13	$0.20	$0.30	$0.20	47%	1.50	$77.30
$79.00	$78.00	Oct 26	$0.61	$0.39	$0.61	70%	0.64	$78.39
$79.00	$78.00	Nov 20	$0.57	$0.43	$0.57	63%	0.75	$78.43
$78.00	$77.00	Oct 30	$0.38	$0.62	$0.38	50%	1.63	$77.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 49 found (best R:R 0.82, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$79.00	Nov 20	$0.45	$0.45	$0.55	52%	0.82	$78.45
$78.00	$79.00	Oct 30	$0.44	$0.44	$0.56	50%	0.79	$78.44
$79.00	$80.00	Nov 20	$0.33	$0.33	$0.67	63%	0.49	$79.33
$78.00	$79.00	Oct 26	$0.40	$0.40	$0.60	51%	0.67	$78.40
$79.00	$80.00	Oct 26	$0.21	$0.21	$0.79	70%	0.27	$79.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$76.00	Oct 26	$0.19	$0.19	$0.81	71%	0.23	$76.81
$77.50	$77.00	Oct 16	$0.12	$0.12	$0.38	67%	0.32	$77.38
$76.00	$75.00	Oct 30	$0.12	$0.12	$0.88	81%	0.14	$75.88
$77.00	$76.50	Oct 23	$0.11	$0.11	$0.39	72%	0.28	$76.89
$77.50	$77.00	Oct 19	$0.13	$0.13	$0.37	65%	0.35	$77.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.26, cheapest $0.25)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.00	Oct 12	Oct 14	$0.26	11.9%	13.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.00	Oct 12	Oct 14	$0.25	11.9%	13.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 185 found (cheapest 0.13% of stock, avg 4.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$78.00	Oct 12	$0.03	$0.07	$0.10	$77.90	$78.10	0.13%
$77.50	Oct 12	$0.45	$0.01	$0.46	$77.04	$77.96	0.59%
$78.50	Oct 12	$0.01	$0.55	$0.56	$77.94	$79.06	0.72%
$78.00	Oct 14	$0.29	$0.32	$0.61	$77.39	$78.61	0.78%
$77.50	Oct 14	$0.60	$0.14	$0.74	$76.76	$78.24	0.95%
$78.50	Oct 14	$0.12	$0.66	$0.78	$77.72	$79.28	1.00%
$78.00	Oct 16	$0.46	$0.45	$0.91	$77.09	$78.91	1.17%
$77.00	Oct 12	$0.95	$0.01	$0.96	$76.04	$77.96	1.23%
$77.50	Oct 16	$0.75	$0.25	$1.00	$76.50	$78.50	1.28%
$78.50	Oct 16	$0.25	$0.76	$1.01	$77.49	$79.51	1.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 207 found (cheapest 0.09% of stock, avg 1.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$79.00	$76.50	Oct 14	$0.04	$0.03	$0.07	$76.43	$79.07
$80.00	$76.00	Oct 16	$0.04	$0.04	$0.08	$75.92	$80.08
$80.00	$75.50	Oct 19	$0.06	$0.04	$0.10	$75.40	$80.10
$79.00	$77.00	Oct 14	$0.04	$0.06	$0.10	$76.90	$79.10
$80.00	$76.50	Oct 16	$0.04	$0.07	$0.11	$76.39	$80.11
$79.50	$76.00	Oct 16	$0.07	$0.04	$0.11	$75.89	$79.61
$80.00	$76.00	Oct 19	$0.06	$0.06	$0.12	$75.88	$80.12
$79.50	$76.50	Oct 16	$0.07	$0.07	$0.14	$76.36	$79.64
$79.50	$75.50	Oct 19	$0.10	$0.04	$0.14	$75.36	$79.64
$81.00	$75.00	Oct 26	$0.08	$0.08	$0.16	$74.84	$81.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 0.92, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
76/76	80/80	Nov 13	$0.24	$0.26	46%	0.92	$75.76	$80.24
76/76	79/80	Nov 6	$0.30	$0.20	34%	1.50	$76.20	$79.30
76/76	80/80	Nov 13	$0.26	$0.24	41%	1.08	$75.74	$79.76
76/76	80/80	Nov 6	$0.24	$0.26	45%	0.92	$76.26	$80.24
76/76	80/80	Nov 13	$0.26	$0.24	41%	1.08	$76.24	$80.26
76/76	80/80	Nov 13	$0.28	$0.22	36%	1.27	$76.22	$79.78
76/76	79/80	Nov 6	$0.26	$0.24	40%	1.08	$75.74	$79.26
76/76	80/80	Nov 6	$0.26	$0.24	40%	1.08	$76.24	$79.76
76/76	80/80	Nov 6	$0.20	$0.30	51%	0.67	$75.80	$80.20
76/76	80/80	Nov 6	$0.22	$0.28	46%	0.79	$75.78	$79.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$77.50	$78.00	Oct 12	$0.08	$0.42	63%	5.25
$74.00	$75.00	$76.00	Nov 20	$0.06	$0.94	18%	15.67
$75.00	$76.00	$77.00	Nov 20	$0.09	$0.91	22%	10.11
$78.00	$78.50	$79.00	Oct 14	$0.09	$0.41	38%	4.56
$76.00	$77.00	$78.00	Oct 30	$0.16	$0.84	31%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$77.50	$78.00	Oct 12	$0.06	$0.44	63%	7.33
$78.00	$78.50	$79.00	Oct 14	$0.08	$0.42	38%	5.25
$76.00	$77.00	$78.00	Oct 26	$0.18	$0.82	36%	4.56
$75.00	$76.00	$77.00	Oct 30	$0.10	$0.90	22%	9.00
$76.00	$77.00	$78.00	Oct 30	$0.16	$0.84	31%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 120 found (best net $-0.11, 117 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$72.00	$75.00	1:2	Oct 21	-$0.11	$2.89
$72.00	$75.00	1:2	Nov 13	-$0.55	$2.45
$77.00	$78.00	1:2	Oct 26	-$0.15	$0.85
$78.00	$79.00	1:2	Oct 30	-$0.10	$0.90
$77.00	$77.50	1:2	Oct 14	-$0.18	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$82.00	$80.00	1:2	Oct 14	-$0.07	$1.93
$79.00	$78.00	1:2	Oct 26	-$0.10	$0.90
$79.00	$78.50	1:2	Oct 12	-$0.05	$0.45
$79.00	$78.00	1:2	Oct 30	-$0.26	$0.74
$80.00	$79.00	1:2	Oct 26	-$0.51	$0.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 1.77%, avg 0.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$78.00	Nov 20	$1.38	0.48	0.1%	1.77%	1.82%	1.7K	20.0K
$79.00	Nov 20	$0.93	0.37	1.3%	1.19%	2.53%	2.2K	34.1K
$78.00	Nov 13	$1.24	0.48	0.1%	1.59%	1.64%	229	2.1K
$78.50	Nov 13	$1.00	0.42	0.7%	1.28%	1.98%	18	3.1K
$79.00	Nov 13	$0.80	0.36	1.3%	1.03%	2.36%	1.6K	1.9K
$80.00	Nov 20	$0.60	0.27	2.6%	0.77%	3.39%	1.9K	59.3K
$78.00	Nov 6	$1.10	0.47	0.1%	1.41%	1.46%	236	30.5K
$79.50	Nov 13	$0.63	0.30	2.0%	0.81%	2.78%	23	731
$78.50	Nov 6	$0.86	0.41	0.7%	1.10%	1.80%	22	2.9K
$79.00	Nov 6	$0.66	0.34	1.3%	0.85%	2.18%	135	3.9K

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 170,584

Total Puts 86,446

Put/Call Ratio 0.51

Net Difference 84,138

Prior's Put/Call Breakdown

Total Calls 229,203

Total Puts 159,948

Put/Call Ratio 0.70

Net Difference 69,255

Prior 7-Day Put/Call Summary

Total Calls 3,114,428

Total Puts 1,740,431

Average Put/Call Ratio 0.58

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card